ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Tuesday, March 11th, 2025

$ 121.46

-0.80 -0.65%

Open: 122.00
High: 122.91
Low: 120.49
Volume: 3,259,424
Previous Close on Monday, March 10th, 2025

$ 122.26

-3.49 -2.78%

Open: 123.86
High: 124.34
Low: 121.20
Volume: 3,176,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 122.00 122.91 120.49 121.46 3,259,424 -0.80 -0.65
2025-03-10 123.86 124.34 121.20 122.26 3,176,709 -3.49 -2.78
2025-03-07 124.65 126.05 123.41 125.75 1,885,485 +0.68 +0.54
2025-03-06 125.73 126.81 124.52 125.07 1,678,243 -2.45 -1.92
2025-03-05 126.00 127.86 125.28 127.52 1,528,858 +1.46 +1.16
2025-03-04 126.58 128.00 124.88 126.06 3,273,901 -1.53 -1.20
2025-03-03 130.39 130.77 126.78 127.59 1,610,718 -2.47 -1.90
2025-02-28 128.05 130.17 127.51 130.06 3,783,154 +2.03 +1.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 127.86
On 2025-03-05		 120.49
On 2025-03-11		 -4.60 -3.65 127.86
On 2025-03-05		 120.49
On 2025-03-11		 -5.76 124.41
10D 131.25
On 2025-02-26		 120.49
On 2025-03-11		 -8.51 -6.55 131.25
On 2025-02-26		 120.49
On 2025-03-11		 -8.20 126.39
20D 134.70
On 2025-02-19		 120.49
On 2025-03-11		 -11.59 -8.71 134.70
On 2025-02-19		 120.49
On 2025-03-11		 -10.55 129.61
WTD 124.34
On 2025-03-10		 120.49
On 2025-03-11		 -4.29 -3.41 124.34
On 2025-03-10		 120.49
On 2025-03-11		 -3.10 121.86
MTD 130.77
On 2025-03-03		 120.49
On 2025-03-11		 -8.60 -6.61 130.77
On 2025-03-03		 120.49
On 2025-03-11		 -7.86 125.10
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

121.46 -0.80 -0.65 3,259,424